0.48
+0.2062(+75.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 0.28 | 0.48 | 0.48 | 0.58 | 0.28 | 113.32M |
| December 18, 2025 | 0.27 | 0.27 | 0.27 | 0.3 | 0.25 | 365,100 |
| December 17, 2025 | 0.33 | 0.3 | 0.3 | 0.36 | 0.3 | 118,513 |
| December 16, 2025 | 0.37 | 0.34 | 0.34 | 0.38 | 0.34 | 206,225 |
| December 15, 2025 | 0.42 | 0.38 | 0.38 | 0.42 | 0.38 | 125,322 |
| December 12, 2025 | 0.43 | 0.43 | 0.43 | 0.45 | 0.41 | 132,700 |
| December 11, 2025 | 0.47 | 0.44 | 0.44 | 0.47 | 0.43 | 122,847 |
| December 10, 2025 | 0.49 | 0.47 | 0.47 | 0.49 | 0.47 | 75,227 |
| December 09, 2025 | 0.49 | 0.47 | 0.47 | 0.5 | 0.45 | 171,000 |
| December 08, 2025 | 0.49 | 0.5 | 0.5 | 0.53 | 0.49 | 286,312 |
| December 05, 2025 | 0.5 | 0.51 | 0.51 | 0.53 | 0.5 | 281,400 |
| December 04, 2025 | 0.5 | 0.5 | 0.5 | 0.52 | 0.48 | 269,800 |
| December 03, 2025 | 0.45 | 0.5 | 0.5 | 0.52 | 0.45 | 288,859 |
| December 02, 2025 | 0.51 | 0.47 | 0.47 | 0.52 | 0.46 | 533,545 |
| December 01, 2025 | 0.55 | 0.52 | 0.52 | 0.55 | 0.51 | 699,545 |
| November 28, 2025 | 0.52 | 0.53 | 0.53 | 0.54 | 0.49 | 637,420 |
| November 26, 2025 | 0.46 | 0.52 | 0.52 | 0.53 | 0.45 | 1.34M |
| November 25, 2025 | 0.6 | 0.46 | 0.46 | 0.6 | 0.45 | 2.1M |
| November 24, 2025 | 0.47 | 0.55 | 0.55 | 0.69 | 0.44 | 11.96M |
| November 21, 2025 | 0.34 | 0.44 | 0.44 | 0.57 | 0.34 | 10.69M |
| November 20, 2025 | 0.38 | 0.37 | 0.37 | 0.4 | 0.36 | 1.12M |
| November 19, 2025 | 0.43 | 0.41 | 0.41 | 0.43 | 0.4 | 583,600 |
| November 18, 2025 | 0.42 | 0.44 | 0.44 | 0.46 | 0.4 | 1.09M |
| November 17, 2025 | 0.55 | 0.49 | 0.49 | 0.56 | 0.45 | 1.14M |
| November 14, 2025 | 0.53 | 0.57 | 0.57 | 0.58 | 0.53 | 782,924 |
| November 13, 2025 | 0.67 | 0.59 | 0.59 | 0.69 | 0.52 | 1.16M |
| November 12, 2025 | 0.67 | 0.68 | 0.68 | 0.77 | 0.65 | 1.04M |
| November 11, 2025 | 0.69 | 0.67 | 0.67 | 0.71 | 0.61 | 1.09M |
| November 10, 2025 | 0.9 | 0.72 | 0.72 | 0.9 | 0.7 | 1.51M |
| November 07, 2025 | 0.95 | 0.86 | 0.86 | 1.04 | 0.82 | 1.42M |
| November 06, 2025 | 1.15 | 0.9 | 0.9 | 1.15 | 0.82 | 2.68M |
| November 05, 2025 | 1.47 | 1.15 | 1.15 | 1.49 | 1.02 | 5.28M |
| November 04, 2025 | 4.31 | 1.77 | 1.77 | 5 | 1.04 | 7.23M |
| November 03, 2025 | 4.41 | 4.32 | 4.32 | 4.64 | 4 | 611,900 |
| October 31, 2025 | 5.16 | 4.62 | 4.62 | 5.18 | 4.26 | 341,500 |
| October 30, 2025 | 6.2 | 5.25 | 5.25 | 6.23 | 5.05 | 434,434 |
| October 29, 2025 | 6.6 | 6.33 | 6.33 | 6.6 | 6.24 | 163,349 |
| October 28, 2025 | 6.43 | 6.51 | 6.51 | 6.8 | 6.43 | 119,826 |
| October 27, 2025 | 6.5 | 6.43 | 6.43 | 6.7 | 6.21 | 147,800 |
| October 24, 2025 | 6.45 | 6.55 | 6.55 | 6.6 | 6.2 | 140,800 |
| October 23, 2025 | 7.24 | 6.45 | 6.45 | 7.34 | 6.38 | 619,045 |
| October 22, 2025 | 7 | 7.18 | 7.18 | 7.27 | 7 | 150,074 |
| October 21, 2025 | 7.02 | 7.13 | 7.13 | 7.35 | 6.9 | 174,700 |
| October 20, 2025 | 6.95 | 7.02 | 7.02 | 7.07 | 6.71 | 149,145 |
| October 17, 2025 | 6.8 | 6.91 | 6.91 | 7.1 | 6.8 | 125,344 |
| October 16, 2025 | 7.05 | 6.7 | 6.7 | 7.11 | 6.6 | 185,100 |
| October 15, 2025 | 7.61 | 7.18 | 7.18 | 7.65 | 7.02 | 516,946 |
| October 14, 2025 | 7.1 | 7.56 | 7.56 | 7.68 | 6.91 | 266,213 |
| October 13, 2025 | 7.01 | 6.9 | 6.9 | 7.1 | 6.45 | 225,600 |
| October 10, 2025 | 7.05 | 6.61 | 6.61 | 7.25 | 6.21 | 1.06M |
| October 09, 2025 | 7.06 | 6.9 | 6.9 | 7.5 | 6.9 | 460,627 |
| October 08, 2025 | 8 | 7.33 | 7.33 | 8.1 | 6.5 | 638,109 |
| October 07, 2025 | 8.25 | 8 | 8 | 8.25 | 7.51 | 460,826 |
| October 06, 2025 | 8.78 | 8.17 | 8.17 | 9.28 | 8.01 | 1.33M |
| October 03, 2025 | 7.87 | 8.75 | 8.75 | 8.98 | 7.85 | 951,800 |
| October 02, 2025 | 7.74 | 7.78 | 7.78 | 7.99 | 7.62 | 445,658 |
| October 01, 2025 | 7.7 | 8 | 8 | 8 | 3.7 | 4.99M |
| September 30, 2025 | 7.5 | 7.85 | 7.85 | 8.03 | 7.5 | 309,041 |
| September 29, 2025 | 8.74 | 7.5 | 7.5 | 8.79 | 6.96 | 878,322 |
| September 26, 2025 | 8.63 | 8.8 | 8.8 | 8.95 | 8.6 | 293,201 |